スマートドライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,711 | 1,773 | 1,702 | 1,767 | +66 | +3.9% | 8,000 |
| 2025/01/24 | 1,666 | 1,720 | 1,660 | 1,701 | +34 | +2% | 10,400 |
| 2025/01/23 | 1,679 | 1,702 | 1,649 | 1,667 | -29 | -1.7% | 5,800 |
| 2025/01/22 | 1,699 | 1,722 | 1,651 | 1,696 | -6 | -0.4% | 6,900 |
| 2025/01/21 | 1,746 | 1,746 | 1,701 | 1,702 | -23 | -1.3% | 3,200 |
| 2025/01/20 | 1,716 | 1,729 | 1,695 | 1,725 | +10 | +0.6% | 4,300 |
| 2025/01/17 | 1,711 | 1,727 | 1,637 | 1,715 | -7 | -0.4% | 11,900 |
| 2025/01/16 | 1,721 | 1,806 | 1,710 | 1,722 | -37 | -2.1% | 17,400 |
| 2025/01/15 | 1,780 | 1,790 | 1,745 | 1,759 | -19 | -1.1% | 7,900 |
| 2025/01/14 | 1,830 | 1,831 | 1,776 | 1,778 | -73 | -3.9% | 11,000 |
| 2025/01/10 | 1,809 | 1,898 | 1,809 | 1,851 | +41 | +2.3% | 8,700 |
| 2025/01/09 | 1,791 | 1,815 | 1,791 | 1,810 | +11 | +0.6% | 2,300 |
| 2025/01/08 | 1,801 | 1,839 | 1,780 | 1,799 | -46 | -2.5% | 14,200 |
| 2025/01/07 | 1,880 | 1,880 | 1,813 | 1,845 | -35 | -1.9% | 8,800 |
| 2025/01/06 | 1,958 | 1,958 | 1,820 | 1,880 | -96 | -4.9% | 27,200 |
| 2024/12/30 | 1,800 | 1,987 | 1,800 | 1,976 | +176 | +9.8% | 84,000 |
| 2024/12/27 | 1,780 | 1,816 | 1,777 | 1,800 | +20 | +1.1% | 2,600 |
| 2024/12/26 | 1,822 | 1,822 | 1,765 | 1,780 | -60 | -3.3% | 11,500 |
| 2024/12/25 | 1,826 | 1,900 | 1,805 | 1,840 | +15 | +0.8% | 8,000 |
| 2024/12/24 | 1,876 | 1,876 | 1,820 | 1,825 | -47 | -2.5% | 4,400 |
| 2024/12/23 | 1,886 | 1,886 | 1,820 | 1,872 | -12 | -0.6% | 8,000 |
| 2024/12/20 | 1,859 | 1,897 | 1,844 | 1,884 | +40 | +2.2% | 3,900 |
| 2024/12/19 | 1,869 | 1,871 | 1,840 | 1,844 | -40 | -2.1% | 11,500 |
| 2024/12/18 | 1,884 | 1,900 | 1,877 | 1,884 | ±0 | ±0% | 10,900 |
| 2024/12/17 | 1,924 | 1,928 | 1,880 | 1,884 | -11 | -0.6% | 12,500 |
| 2024/12/16 | 1,928 | 1,939 | 1,832 | 1,895 | -30 | -1.6% | 21,700 |
| 2024/12/13 | 1,898 | 1,938 | 1,894 | 1,925 | +27 | +1.4% | 14,600 |
| 2024/12/12 | 1,895 | 1,907 | 1,872 | 1,898 | +9 | +0.5% | 10,800 |
| 2024/12/11 | 1,886 | 1,910 | 1,844 | 1,889 | +19 | +1% | 14,300 |
| 2024/12/10 | 1,820 | 1,873 | 1,820 | 1,870 | +54 | +3% | 9,700 |
| 2024/12/09 | 1,793 | 1,829 | 1,753 | 1,816 | +23 | +1.3% | 6,700 |
| 2024/12/06 | 1,770 | 1,797 | 1,703 | 1,793 | +19 | +1.1% | 13,300 |
| 2024/12/05 | 1,821 | 1,821 | 1,724 | 1,774 | -56 | -3.1% | 15,200 |
| 2024/12/04 | 1,872 | 1,872 | 1,817 | 1,830 | -41 | -2.2% | 4,900 |
| 2024/12/03 | 1,903 | 1,903 | 1,864 | 1,871 | -45 | -2.3% | 5,500 |
| 2024/12/02 | 1,924 | 1,929 | 1,886 | 1,916 | -3 | -0.2% | 9,100 |
| 2024/11/29 | 1,918 | 1,939 | 1,903 | 1,919 | +1 | +0.1% | 8,700 |
| 2024/11/28 | 1,897 | 1,920 | 1,875 | 1,918 | +21 | +1.1% | 8,900 |
| 2024/11/27 | 1,836 | 1,918 | 1,836 | 1,897 | +41 | +2.2% | 15,000 |
| 2024/11/26 | 1,882 | 1,883 | 1,836 | 1,856 | -13 | -0.7% | 9,500 |
| 2024/11/25 | 1,866 | 1,881 | 1,816 | 1,869 | +13 | +0.7% | 19,200 |
| 2024/11/22 | 1,865 | 1,918 | 1,850 | 1,856 | -10 | -0.5% | 11,300 |
| 2024/11/21 | 1,911 | 1,918 | 1,866 | 1,866 | -5 | -0.3% | 18,300 |
| 2024/11/20 | 1,856 | 1,930 | 1,856 | 1,871 | +30 | +1.6% | 33,300 |
| 2024/11/19 | 1,848 | 1,874 | 1,837 | 1,841 | +22 | +1.2% | 13,800 |
| 2024/11/18 | 1,732 | 1,861 | 1,732 | 1,819 | +80 | +4.6% | 29,100 |
| 2024/11/15 | 1,772 | 1,779 | 1,734 | 1,739 | -33 | -1.9% | 17,500 |
| 2024/11/14 | 1,852 | 1,852 | 1,698 | 1,772 | +80 | +4.7% | 88,900 |
| 2024/11/13 | 1,697 | 1,737 | 1,678 | 1,692 | +12 | +0.7% | 29,100 |
| 2024/11/12 | 1,648 | 1,680 | 1,631 | 1,680 | +44 | +2.7% | 6,100 |
51～
100
件表示中 / 568件
類似銘柄と比較する
現在ご覧いただいている「スマートドライ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スマートドライ | 169,100円 | +41.7% | +68.4% | 0.00% | 27.20倍 | 13.71倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| くふうＣ | 17,800円 | -9.9% | -39.9% | 0.00% | 106.59倍 | 0.99倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＩＸナレッジ | 98,700円 | +2.2% | +4.5% | 4.05% | 7.76倍 | 1.02倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＪＤＳＣ | 76,400円 | +27.6% | - | 0.00% | 52.40倍 | 2.80倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| Ｊストリーム | 37,600円 | +4.1% | +51.5% | 3.72% | 18.77倍 | 0.91倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
市場注目の銘柄
チャート関連のコラム
